|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
43.85
+1.55/+3.66%
3:04:59 PM
|
|
|
|
Closing price on 3/31/2021
|
|
| Open |
16.50 |
| High |
16.95 |
| Low |
16.30 |
| Volume |
1,716,200 |
| Split-adjusted Price |
11.84 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2021
|
+0.30 / +1.85%
|
16.50
|
16.95
|
16.30
|
16.55
|
16.66
|
11.84
|
1,716,200
|
|
|
3/30/2021
|
+0.25 / +1.56%
|
16.20
|
16.25
|
15.85
|
16.25
|
16.06
|
11.63
|
851,000
|
|
|
3/29/2021
|
+0.35 / +2.24%
|
16.10
|
16.15
|
15.70
|
16.00
|
15.97
|
11.45
|
858,600
|
|
|
3/26/2021
|
+0.30 / +1.95%
|
15.35
|
15.70
|
14.50
|
15.65
|
15.33
|
11.20
|
994,300
|
|
|
3/25/2021
|
-0.20 / -1.29%
|
15.80
|
15.90
|
15.20
|
15.35
|
15.50
|
10.98
|
886,400
|
|
|
3/24/2021
|
-0.75 / -4.60%
|
15.90
|
16.20
|
15.45
|
15.55
|
15.80
|
11.13
|
1,201,500
|
|
|
3/23/2021
|
-0.55 / -3.26%
|
16.80
|
16.80
|
15.80
|
16.30
|
16.31
|
11.66
|
1,791,600
|
|
|
3/22/2021
|
-0.40 / -2.32%
|
17.30
|
17.35
|
16.80
|
16.85
|
17.02
|
12.06
|
888,500
|
|
|
3/19/2021
|
+0.05 / +0.29%
|
17.20
|
17.50
|
16.90
|
17.25
|
17.20
|
12.34
|
990,800
|
|
|
3/18/2021
|
+0.40 / +2.38%
|
17.10
|
17.50
|
17.00
|
17.20
|
17.21
|
12.31
|
1,937,500
|
|
|
3/17/2021
|
+0.40 / +2.44%
|
16.40
|
17.00
|
16.40
|
16.80
|
16.78
|
12.02
|
1,470,900
|
|
|
3/16/2021
|
-0.50 / -2.96%
|
16.80
|
17.00
|
16.25
|
16.40
|
16.52
|
11.73
|
1,643,500
|
|
|
3/15/2021
|
+0.10 / +0.60%
|
16.90
|
17.30
|
16.55
|
16.90
|
16.92
|
12.09
|
1,598,800
|
|
|
3/12/2021
|
+0.15 / +0.90%
|
16.90
|
17.40
|
16.30
|
16.80
|
16.97
|
12.02
|
1,649,100
|
|
|
3/11/2021
|
+1.05 / +6.73%
|
16.10
|
16.65
|
15.70
|
16.65
|
16.65
|
11.91
|
3,270,600
|
|
|
3/10/2021
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.40
|
15.60
|
15.59
|
11.16
|
1,080,400
|
|
|
3/9/2021
|
-0.15 / -0.95%
|
15.65
|
15.75
|
15.30
|
15.60
|
15.52
|
11.16
|
1,057,900
|
|
|
3/8/2021
|
+0.35 / +2.27%
|
15.90
|
16.10
|
15.40
|
15.75
|
15.40
|
11.27
|
1,674,200
|
|
|
3/5/2021
|
+0.65 / +4.41%
|
14.60
|
15.50
|
14.50
|
15.40
|
14.82
|
11.02
|
1,205,700
|
|
|
3/4/2021
|
-0.80 / -5.14%
|
15.55
|
15.65
|
14.70
|
14.75
|
15.30
|
10.55
|
914,900
|
|
|
3/3/2021
|
+0.10 / +0.65%
|
15.45
|
15.75
|
15.40
|
15.55
|
15.55
|
11.13
|
865,600
|
|
|
3/2/2021
|
-0.25 / -1.59%
|
16.00
|
16.05
|
15.40
|
15.45
|
15.77
|
11.05
|
1,080,800
|
|
|
3/1/2021
|
+0.75 / +5.02%
|
15.25
|
15.75
|
14.90
|
15.70
|
15.40
|
11.23
|
1,307,700
|
|
|
2/26/2021
|
-0.15 / -0.99%
|
14.70
|
15.10
|
14.55
|
14.95
|
14.88
|
10.70
|
660,600
|
|
|
2/25/2021
|
-0.10 / -0.66%
|
15.45
|
15.55
|
14.75
|
15.10
|
15.06
|
10.80
|
1,203,400
|
|
|
2/24/2021
|
+0.35 / +2.36%
|
15.35
|
15.50
|
14.85
|
15.20
|
15.30
|
10.87
|
1,742,800
|
|
|
2/23/2021
|
+0.35 / +2.41%
|
14.50
|
14.90
|
14.30
|
14.85
|
14.58
|
10.62
|
954,100
|
|
|
2/22/2021
|
0.00 / 0.00%
|
14.50
|
14.85
|
14.40
|
14.50
|
14.64
|
10.37
|
865,600
|
|
|
2/19/2021
|
0.00 / 0.00%
|
14.40
|
14.90
|
14.25
|
14.50
|
14.58
|
10.37
|
722,700
|
|
|
2/18/2021
|
-0.50 / -3.33%
|
14.90
|
15.00
|
14.30
|
14.50
|
14.74
|
10.37
|
1,120,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|